Gogo Inc. (GOGO)
NASDAQ: GOGO · Real-Time Price · USD
4.350
-0.130 (-2.90%)
At close: Feb 26, 2026, 4:00 PM EST
4.470
+0.120 (2.76%)
After-hours: Feb 26, 2026, 7:50 PM EST
Gogo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 4.48 | 4.61 | 4.31 | 4.35 | 4.35 | -2.90% | 1,977,598 |
| Feb 25, 2026 | 4.54 | 4.55 | 4.45 | 4.48 | 4.48 | -0.44% | 1,014,092 |
| Feb 24, 2026 | 4.29 | 4.54 | 4.29 | 4.50 | 4.50 | 4.17% | 939,814 |
| Feb 23, 2026 | 4.40 | 4.44 | 4.26 | 4.32 | 4.32 | -1.59% | 1,270,893 |
| Feb 20, 2026 | 4.39 | 4.50 | 4.34 | 4.39 | 4.39 | -0.45% | 1,076,504 |
| Feb 19, 2026 | 4.39 | 4.46 | 4.27 | 4.41 | 4.41 | -1.56% | 1,305,494 |
| Feb 18, 2026 | 4.16 | 4.62 | 4.12 | 4.48 | 4.48 | 7.95% | 3,313,200 |
| Feb 17, 2026 | 4.17 | 4.25 | 4.05 | 4.15 | 4.15 | -0.48% | 2,295,141 |
| Feb 13, 2026 | 4.02 | 4.22 | 4.02 | 4.17 | 4.17 | 4.51% | 1,827,237 |
| Feb 12, 2026 | 3.92 | 4.02 | 3.85 | 3.99 | 3.99 | 1.79% | 1,395,834 |
| Feb 11, 2026 | 4.15 | 4.15 | 3.85 | 3.92 | 3.92 | -4.62% | 1,826,660 |
| Feb 10, 2026 | 4.17 | 4.30 | 4.11 | 4.11 | 4.11 | -1.91% | 1,010,575 |
| Feb 9, 2026 | 4.15 | 4.27 | 4.04 | 4.19 | 4.19 | 0.24% | 1,288,122 |
| Feb 6, 2026 | 3.96 | 4.19 | 3.91 | 4.18 | 4.18 | 6.63% | 1,354,802 |
| Feb 5, 2026 | 4.16 | 4.26 | 3.90 | 3.92 | 3.92 | -5.31% | 1,843,230 |
| Feb 4, 2026 | 4.24 | 4.45 | 4.11 | 4.14 | 4.14 | -2.36% | 1,837,543 |
| Feb 3, 2026 | 4.44 | 4.50 | 4.08 | 4.24 | 4.24 | -4.72% | 2,458,173 |
| Feb 2, 2026 | 4.54 | 4.61 | 4.43 | 4.45 | 4.45 | -3.05% | 1,300,105 |
| Jan 30, 2026 | 4.49 | 4.68 | 4.49 | 4.59 | 4.59 | 1.10% | 1,444,206 |
| Jan 29, 2026 | 4.54 | 4.61 | 4.48 | 4.54 | 4.54 | - | 1,643,067 |
| Jan 28, 2026 | 4.68 | 4.70 | 4.50 | 4.54 | 4.54 | -2.99% | 1,880,155 |
| Jan 27, 2026 | 4.55 | 4.69 | 4.54 | 4.68 | 4.68 | 2.63% | 927,010 |
| Jan 26, 2026 | 4.88 | 4.88 | 4.52 | 4.56 | 4.56 | -6.75% | 1,872,080 |
| Jan 23, 2026 | 4.93 | 4.97 | 4.81 | 4.89 | 4.89 | -1.01% | 1,430,490 |
| Jan 22, 2026 | 4.87 | 5.02 | 4.85 | 4.94 | 4.94 | 2.92% | 1,376,674 |
| Jan 21, 2026 | 4.85 | 4.90 | 4.65 | 4.80 | 4.80 | -0.83% | 1,450,558 |
| Jan 20, 2026 | 4.70 | 4.87 | 4.60 | 4.84 | 4.84 | 0.83% | 2,633,464 |
| Jan 16, 2026 | 4.73 | 4.81 | 4.56 | 4.80 | 4.80 | 0.42% | 3,027,855 |
| Jan 15, 2026 | 4.84 | 4.86 | 4.74 | 4.78 | 4.78 | -1.24% | 1,509,473 |
| Jan 14, 2026 | 4.92 | 4.95 | 4.77 | 4.84 | 4.84 | -2.02% | 2,288,641 |
| Jan 13, 2026 | 5.22 | 5.30 | 4.94 | 4.94 | 4.94 | -5.36% | 2,252,325 |
| Jan 12, 2026 | 5.25 | 5.34 | 5.11 | 5.22 | 5.22 | -0.38% | 1,952,675 |
| Jan 9, 2026 | 5.11 | 5.26 | 5.01 | 5.24 | 5.24 | 3.15% | 1,892,636 |
| Jan 8, 2026 | 4.70 | 5.30 | 4.68 | 5.08 | 5.08 | 8.09% | 6,429,251 |
| Jan 7, 2026 | 4.93 | 4.96 | 4.58 | 4.70 | 4.70 | -4.47% | 3,451,585 |
| Jan 6, 2026 | 4.93 | 4.94 | 4.73 | 4.92 | 4.92 | -0.61% | 2,559,081 |
| Jan 5, 2026 | 4.80 | 5.15 | 4.80 | 4.95 | 4.95 | 3.99% | 3,013,420 |
| Jan 2, 2026 | 4.74 | 4.88 | 4.67 | 4.76 | 4.76 | 2.15% | 2,090,387 |
| Dec 31, 2025 | 4.80 | 4.80 | 4.60 | 4.66 | 4.66 | -1.48% | 1,953,904 |
| Dec 30, 2025 | 4.64 | 4.77 | 4.63 | 4.73 | 4.73 | 1.07% | 1,648,211 |
| Dec 29, 2025 | 4.58 | 4.79 | 4.55 | 4.68 | 4.68 | 1.52% | 2,574,849 |
| Dec 26, 2025 | 4.56 | 4.63 | 4.44 | 4.61 | 4.61 | - | 2,268,484 |
| Dec 24, 2025 | 4.59 | 4.63 | 4.53 | 4.61 | 4.61 | 0.44% | 1,342,499 |
| Dec 23, 2025 | 4.67 | 4.71 | 4.53 | 4.59 | 4.59 | -2.34% | 3,272,695 |
| Dec 22, 2025 | 4.57 | 4.81 | 4.55 | 4.70 | 4.70 | 3.75% | 3,864,742 |
| Dec 19, 2025 | 4.65 | 4.75 | 4.49 | 4.53 | 4.53 | -2.58% | 6,463,961 |
| Dec 18, 2025 | 4.73 | 4.85 | 4.61 | 4.65 | 4.65 | -1.06% | 4,688,854 |
| Dec 17, 2025 | 5.04 | 5.08 | 4.57 | 4.70 | 4.70 | - | 6,070,616 |
| Dec 16, 2025 | 4.88 | 4.97 | 4.67 | 4.70 | 4.70 | -4.28% | 3,447,262 |
| Dec 15, 2025 | 5.12 | 5.19 | 4.89 | 4.91 | 4.91 | -3.54% | 4,154,810 |